LSE - Delayed Quote GBp

Balanced Commercial Property Trust Ltd (BCPT.L)

79.40 +0.70 (+0.89%)
As of 3:51 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 79.24 79.80 78.60 79.40 79.40 604,049
Apr 25, 2024 79.10 79.60 78.70 78.70 78.70 1,068,934
Apr 24, 2024 79.80 80.00 78.90 79.20 79.20 1,263,805
Apr 23, 2024 79.40 80.10 79.02 79.80 79.80 1,878,781
Apr 22, 2024 80.00 80.00 78.50 79.40 79.40 981,154
Apr 19, 2024 77.80 79.65 77.50 79.00 79.00 1,601,154
Apr 18, 2024 78.30 79.40 76.60 79.20 79.20 1,268,247
Apr 17, 2024 76.50 78.60 76.50 77.60 77.60 635,684
Apr 16, 2024 78.40 78.90 76.60 77.80 77.80 1,710,616
Apr 15, 2024 79.70 81.49 77.99 79.00 79.00 1,624,974
Apr 12, 2024 78.80 79.30 77.20 79.00 79.00 870,482
Apr 11, 2024 0.00 Dividend
Apr 11, 2024 77.10 78.90 76.71 78.30 78.30 1,124,151
Apr 10, 2024 79.30 80.00 77.40 77.60 77.60 1,067,934
Apr 9, 2024 79.40 79.70 78.20 78.70 78.70 1,096,926
Apr 8, 2024 79.20 80.10 78.30 79.20 79.20 1,424,982
Apr 5, 2024 79.80 80.30 78.40 79.10 79.10 987,585
Apr 4, 2024 79.60 80.50 78.82 79.40 79.40 868,394
Apr 3, 2024 79.50 80.90 78.60 79.10 79.10 1,159,061
Apr 2, 2024 81.00 82.61 80.00 80.00 80.00 2,107,289
Mar 28, 2024 84.20 84.50 81.20 81.40 81.40 2,003,323
Mar 27, 2024 82.50 84.10 81.80 84.00 84.00 1,970,381
Mar 26, 2024 81.10 82.90 80.70 82.60 82.60 1,877,310
Mar 25, 2024 79.40 81.60 79.40 80.70 80.70 1,432,058
Mar 22, 2024 79.90 80.50 78.61 80.50 80.50 1,146,241
Mar 21, 2024 78.70 80.20 78.31 79.20 79.20 823,375
Mar 20, 2024 77.30 78.30 76.61 77.70 77.70 941,279
Mar 19, 2024 77.40 78.00 76.30 76.60 76.60 920,131
Mar 18, 2024 77.00 78.20 76.60 76.80 76.80 1,166,714
Mar 15, 2024 77.40 78.30 77.40 77.60 77.60 2,168,512
Mar 14, 2024 0.00 Dividend
Mar 14, 2024 80.00 80.30 77.50 77.70 77.70 1,697,982
Mar 13, 2024 79.50 80.30 79.10 79.50 79.49 2,674,410
Mar 12, 2024 79.60 80.30 79.10 79.70 79.69 2,805,233
Mar 11, 2024 79.30 80.70 79.10 79.90 79.89 1,043,003
Mar 8, 2024 79.00 80.70 78.00 79.80 79.79 1,002,440
Mar 7, 2024 80.80 80.80 78.30 78.90 78.89 1,143,075
Mar 6, 2024 78.90 80.40 77.10 78.90 78.89 2,602,992
Mar 5, 2024 78.00 79.20 77.10 78.50 78.49 1,085,464
Mar 4, 2024 78.10 79.20 77.60 78.30 78.29 872,032
Mar 1, 2024 78.00 79.20 77.70 78.80 78.79 1,141,790
Feb 29, 2024 78.00 78.60 76.60 78.00 77.99 2,007,669
Feb 28, 2024 78.20 78.90 77.10 78.20 78.19 2,525,676
Feb 27, 2024 78.40 78.60 77.10 78.00 77.99 1,835,371
Feb 26, 2024 77.40 78.00 76.60 77.50 77.49 1,674,432
Feb 23, 2024 77.50 78.30 76.80 77.10 77.09 1,383,322
Feb 22, 2024 77.90 78.30 76.40 77.70 77.69 996,808
Feb 21, 2024 77.20 77.80 76.10 77.20 77.19 1,534,624
Feb 20, 2024 77.60 78.70 76.12 76.50 76.49 1,129,958
Feb 19, 2024 78.50 79.00 77.10 77.40 77.39 650,383
Feb 16, 2024 79.10 80.60 78.50 78.50 78.49 2,292,604
Feb 15, 2024 0.00 Dividend
Feb 15, 2024 78.50 80.40 78.40 79.30 79.29 1,529,512
Feb 14, 2024 79.00 80.20 78.10 79.30 79.29 4,065,277
Feb 13, 2024 77.20 79.00 77.20 78.50 78.49 1,257,111
Feb 12, 2024 77.30 78.40 76.80 78.00 77.99 956,113
Feb 9, 2024 77.00 78.00 76.70 76.70 76.69 1,109,086
Feb 8, 2024 78.60 79.00 77.00 77.00 76.99 1,495,159
Feb 7, 2024 77.00 79.17 77.00 78.50 78.49 2,828,484
Feb 6, 2024 75.40 77.00 75.10 77.00 76.99 1,842,079
Feb 5, 2024 76.00 76.80 75.10 75.70 75.69 1,843,712
Feb 2, 2024 75.80 76.90 75.10 75.60 75.59 2,778,195
Feb 1, 2024 76.50 76.50 75.00 75.80 75.79 3,456,952
Jan 31, 2024 75.20 76.20 74.40 76.00 75.99 1,953,722
Jan 30, 2024 73.70 75.90 73.70 75.00 74.99 1,124,244
Jan 29, 2024 74.00 75.20 73.20 74.90 74.89 840,929
Jan 26, 2024 74.10 74.70 73.00 74.40 74.39 1,603,117
Jan 25, 2024 73.40 74.00 72.70 74.00 73.99 1,603,091
Jan 24, 2024 72.50 73.50 72.39 73.50 73.49 1,164,488
Jan 23, 2024 71.10 72.60 71.00 72.50 72.49 3,148,037
Jan 22, 2024 70.00 71.40 70.00 71.10 71.09 2,165,764
Jan 19, 2024 70.50 71.00 67.70 70.30 70.29 1,919,026
Jan 18, 2024 67.70 71.30 67.70 70.00 69.99 2,409,351
Jan 17, 2024 70.40 71.00 67.60 69.40 69.39 3,051,833
Jan 16, 2024 70.40 72.10 70.40 71.50 71.49 1,437,662
Jan 15, 2024 71.10 71.80 70.00 71.70 71.69 1,566,582
Jan 12, 2024 69.60 71.90 69.00 71.00 70.99 1,664,036
Jan 11, 2024 0.44 Dividend
Jan 11, 2024 70.00 71.30 69.10 69.10 69.09 1,862,397
Jan 10, 2024 70.00 71.27 70.00 70.10 69.65 1,075,952
Jan 9, 2024 70.00 72.30 70.00 70.50 70.05 1,315,592
Jan 8, 2024 70.10 72.30 69.30 71.70 71.24 1,448,546
Jan 5, 2024 71.50 72.60 70.30 70.80 70.34 1,777,383
Jan 4, 2024 73.10 73.50 71.80 72.10 71.64 846,129
Jan 3, 2024 71.50 73.80 71.20 71.90 71.44 657,065
Jan 2, 2024 72.50 73.94 72.10 72.30 71.83 761,679
Dec 29, 2023 73.10 74.30 72.50 72.50 72.03 262,384
Dec 28, 2023 73.70 74.40 72.80 73.40 72.93 472,096
Dec 27, 2023 74.00 74.50 72.60 73.70 73.23 992,359
Dec 22, 2023 72.90 74.40 71.40 74.00 73.52 760,655
Dec 21, 2023 71.60 72.80 71.50 72.50 72.03 904,547
Dec 20, 2023 72.40 73.90 72.00 72.80 72.33 1,562,327
Dec 19, 2023 71.00 73.30 71.00 71.60 71.14 1,334,753
Dec 18, 2023 71.00 73.00 71.00 71.80 71.34 1,050,744
Dec 15, 2023 70.50 74.00 70.50 71.70 71.24 3,398,052
Dec 14, 2023 0.44 Dividend
Dec 14, 2023 69.60 73.30 69.10 71.20 70.74 2,027,458
Dec 13, 2023 66.70 68.80 66.70 68.70 67.82 1,239,490
Dec 12, 2023 67.50 69.50 67.10 67.70 66.83 1,421,981
Dec 11, 2023 67.60 68.90 67.60 68.80 67.92 1,114,367
Dec 8, 2023 68.20 69.90 68.00 68.20 67.33 857,910
Dec 7, 2023 70.00 70.00 67.90 68.80 67.92 989,902
Dec 6, 2023 68.50 70.00 68.50 69.20 68.31 955,634
Dec 5, 2023 67.00 69.80 67.00 69.80 68.91 947,763
Dec 4, 2023 67.60 69.60 66.80 68.10 67.23 899,453
Dec 1, 2023 66.50 69.00 66.50 68.70 67.82 1,186,175
Nov 30, 2023 68.00 68.90 66.60 66.90 66.04 3,749,382
Nov 29, 2023 68.10 69.20 67.10 68.40 67.52 1,021,448
Nov 28, 2023 66.80 69.00 66.60 67.50 66.64 882,775
Nov 27, 2023 67.10 68.60 67.00 67.60 66.73 940,838
Nov 24, 2023 68.00 68.50 66.60 67.50 66.64 1,114,560
Nov 23, 2023 67.70 69.00 66.76 67.30 66.44 550,538
Nov 22, 2023 67.20 69.00 67.20 67.40 66.54 815,222
Nov 21, 2023 68.80 69.40 67.10 67.50 66.64 1,582,309
Nov 20, 2023 67.80 69.00 67.30 68.60 67.72 1,426,288
Nov 17, 2023 66.00 68.71 65.50 68.30 67.43 4,268,219
Nov 16, 2023 68.40 68.50 65.30 65.50 64.66 1,559,570
Nov 15, 2023 67.00 69.90 66.24 68.00 67.13 2,493,718
Nov 14, 2023 62.50 67.00 62.40 66.70 65.85 6,230,172
Nov 13, 2023 63.10 64.40 62.50 62.50 61.70 1,789,213
Nov 10, 2023 64.10 65.60 62.80 63.40 62.59 2,163,402
Nov 9, 2023 0.44 Dividend
Nov 9, 2023 66.00 66.50 64.40 64.50 63.67 1,764,189
Nov 8, 2023 66.30 67.00 65.30 66.00 64.72 1,317,756
Nov 7, 2023 66.60 68.50 66.30 66.40 65.11 1,539,436
Nov 6, 2023 69.00 71.40 67.90 68.30 66.98 1,014,892
Nov 3, 2023 70.30 71.20 63.65 70.10 68.74 2,000,322
Nov 2, 2023 65.40 70.40 64.60 69.50 68.15 1,954,646
Nov 1, 2023 64.40 65.50 62.40 64.70 63.45 1,522,389
Oct 31, 2023 63.70 64.30 62.80 63.20 61.97 1,381,558
Oct 30, 2023 63.50 64.00 62.01 62.80 61.58 1,482,825
Oct 27, 2023 60.00 62.90 60.00 62.90 61.68 644,375
Oct 26, 2023 60.80 61.80 60.20 61.30 60.11 1,527,781
Oct 25, 2023 63.00 63.00 60.20 61.00 59.82 1,345,047
Oct 24, 2023 61.70 64.00 61.70 62.90 61.68 426,643
Oct 23, 2023 64.00 64.00 61.50 63.40 62.17 1,104,655
Oct 20, 2023 62.10 63.30 61.90 62.60 61.39 948,224
Oct 19, 2023 63.60 65.11 62.10 62.30 61.09 773,536
Oct 18, 2023 63.90 65.50 63.80 63.90 62.66 991,938
Oct 17, 2023 64.10 65.50 63.80 65.50 64.23 822,616
Oct 16, 2023 64.20 65.60 64.10 64.20 62.96 788,702
Oct 13, 2023 66.70 67.10 64.30 64.70 63.45 1,273,193
Oct 12, 2023 0.44 Dividend
Oct 12, 2023 67.60 68.70 65.90 66.00 64.72 884,250
Oct 11, 2023 66.00 68.80 65.20 67.70 65.96 1,449,847
Oct 10, 2023 65.40 66.80 65.40 66.40 64.69 757,511
Oct 9, 2023 64.30 65.90 64.30 65.00 63.33 840,887
Oct 6, 2023 64.90 66.00 64.10 65.60 63.91 513,388
Oct 5, 2023 65.80 65.90 64.50 65.50 63.81 653,668
Oct 4, 2023 64.50 65.80 64.44 64.80 63.13 1,136,490
Oct 3, 2023 66.50 67.00 64.90 65.00 63.33 1,267,828
Oct 2, 2023 69.00 69.00 66.50 66.50 64.79 1,041,990
Sep 29, 2023 66.90 68.90 65.40 67.90 66.15 1,708,216
Sep 28, 2023 67.00 68.60 65.60 65.60 63.91 1,280,189
Sep 27, 2023 68.60 68.90 66.70 66.90 65.18 1,469,492
Sep 26, 2023 69.40 70.00 68.70 68.70 66.93 1,262,107
Sep 25, 2023 69.60 70.10 69.10 69.60 67.81 1,267,774
Sep 22, 2023 69.30 70.80 69.10 69.80 68.00 1,115,533
Sep 21, 2023 68.80 71.10 68.28 70.30 68.49 1,690,440
Sep 20, 2023 68.40 69.40 68.06 69.00 67.22 2,176,147
Sep 19, 2023 67.00 68.80 66.40 66.60 64.88 1,331,544
Sep 18, 2023 67.50 68.30 66.90 67.50 65.76 1,601,833
Sep 15, 2023 72.00 72.80 68.80 68.80 67.03 5,196,382
Sep 14, 2023 0.40 Dividend
Sep 14, 2023 70.30 72.30 70.30 72.30 70.44 1,379,211
Sep 13, 2023 70.30 71.60 70.30 71.40 69.17 1,201,596
Sep 12, 2023 70.20 72.00 69.80 71.10 68.88 1,540,630
Sep 11, 2023 70.00 71.71 70.00 70.90 68.69 533,353
Sep 8, 2023 70.20 72.00 69.42 70.80 68.59 1,467,272
Sep 7, 2023 70.30 71.40 69.10 70.40 68.20 1,570,789
Sep 6, 2023 69.20 71.00 68.50 71.00 68.78 1,971,276
Sep 5, 2023 68.40 70.50 68.10 68.70 66.56 1,449,069
Sep 4, 2023 70.30 70.60 68.30 69.10 66.94 1,064,714
Sep 1, 2023 69.10 70.10 68.10 68.70 66.56 1,787,191
Aug 31, 2023 68.70 69.86 68.20 69.20 67.04 1,873,122
Aug 30, 2023 66.30 68.70 66.30 68.40 66.26 1,144,646
Aug 29, 2023 66.20 68.40 66.20 67.60 65.49 894,239
Aug 25, 2023 66.50 67.20 66.20 66.20 64.13 545,284
Aug 24, 2023 67.50 69.32 66.90 67.00 64.91 674,224
Aug 23, 2023 66.20 67.50 64.90 67.30 65.20 1,138,581
Aug 22, 2023 65.00 65.90 64.28 65.70 63.65 666,348
Aug 21, 2023 65.20 66.77 64.60 64.80 62.78 1,450,423
Aug 18, 2023 65.60 66.95 65.00 65.70 63.65 1,524,927
Aug 17, 2023 67.00 67.80 65.70 65.70 63.65 720,571
Aug 16, 2023 68.50 68.50 66.60 67.00 64.91 1,034,910
Aug 15, 2023 68.10 69.40 66.11 68.20 66.07 1,557,934
Aug 14, 2023 68.80 69.20 68.10 68.30 66.17 730,699
Aug 11, 2023 69.40 70.80 68.00 68.40 66.26 876,935
Aug 10, 2023 0.40 Dividend
Aug 10, 2023 70.30 71.83 69.40 69.60 67.43 881,906
Aug 9, 2023 70.50 71.60 69.90 70.40 67.81 497,581
Aug 8, 2023 69.80 70.80 69.50 70.40 67.81 1,313,500
Aug 7, 2023 69.50 70.40 68.40 69.50 66.95 814,721
Aug 4, 2023 70.00 70.50 68.70 69.90 67.33 990,311
Aug 3, 2023 69.20 70.50 68.10 69.80 67.24 681,920
Aug 2, 2023 69.50 69.90 69.10 69.80 67.24 875,120
Aug 1, 2023 71.00 71.00 68.70 69.60 67.04 942,364
Jul 31, 2023 69.50 70.90 68.35 69.50 66.95 1,769,049
Jul 28, 2023 70.70 72.90 69.10 70.20 67.62 885,158
Jul 27, 2023 72.20 73.00 71.10 71.30 68.68 695,688
Jul 26, 2023 72.30 72.40 70.97 72.20 69.55 475,603
Jul 25, 2023 71.10 72.10 70.20 71.90 69.26 578,910
Jul 24, 2023 73.00 73.00 70.34 71.90 69.26 837,189
Jul 21, 2023 73.50 74.50 71.60 72.00 69.36 810,949
Jul 20, 2023 72.50 75.42 72.50 73.20 70.51 1,073,528
Jul 19, 2023 69.20 73.00 68.30 73.00 70.32 2,273,136
Jul 18, 2023 67.00 68.00 65.39 67.30 64.83 1,515,136
Jul 17, 2023 69.20 69.80 67.30 67.30 64.83 706,373
Jul 14, 2023 69.70 70.50 69.30 69.60 67.04 1,854,266
Jul 13, 2023 0.40 Dividend
Jul 13, 2023 70.50 71.10 69.10 70.40 67.81 823,137
Jul 12, 2023 67.80 71.00 66.70 70.40 67.43 1,110,247
Jul 11, 2023 66.40 68.10 65.30 68.10 65.23 1,124,779
Jul 10, 2023 66.90 66.90 64.60 65.10 62.35 997,520
Jul 7, 2023 66.00 66.20 64.60 65.50 62.74 929,273
Jul 6, 2023 69.10 70.20 66.00 66.20 63.41 1,306,741
Jul 5, 2023 69.60 70.50 68.00 68.60 65.71 1,030,943
Jul 4, 2023 68.60 69.90 67.12 69.60 66.66 1,074,918
Jul 3, 2023 66.40 68.40 66.00 68.10 65.23 1,308,276
Jun 30, 2023 65.10 67.00 65.10 66.20 63.41 2,955,696
Jun 29, 2023 67.00 67.20 65.10 65.30 62.54 1,453,232
Jun 28, 2023 67.00 67.00 65.60 66.80 63.98 1,809,929
Jun 27, 2023 66.10 66.69 65.10 65.80 63.02 1,910,693
Jun 26, 2023 66.70 68.40 64.10 65.80 63.02 3,812,513
Jun 23, 2023 69.10 69.90 66.90 66.90 64.08 1,449,841
Jun 22, 2023 71.20 72.21 68.80 69.30 66.38 1,218,953
Jun 21, 2023 72.40 73.20 70.50 72.00 68.96 1,752,021
Jun 20, 2023 72.40 74.90 71.60 73.70 70.59 1,111,578
Jun 19, 2023 74.90 76.40 72.50 73.00 69.92 1,226,928
Jun 16, 2023 75.50 76.60 74.80 74.90 71.74 3,725,893
Jun 15, 2023 0.40 Dividend
Jun 15, 2023 77.40 77.90 74.60 75.70 72.51 1,415,101
Jun 14, 2023 77.00 78.40 77.00 77.30 73.66 2,018,386
Jun 13, 2023 80.00 80.90 77.10 77.10 73.46 1,066,032
Jun 12, 2023 81.00 81.00 79.00 79.50 75.75 676,048
Jun 9, 2023 80.80 82.10 79.10 79.80 76.04 696,901
Jun 8, 2023 81.40 82.00 80.50 81.20 77.37 1,193,225
Jun 7, 2023 81.60 81.90 80.30 80.40 76.61 581,602
Jun 6, 2023 80.30 81.80 79.50 81.60 77.75 469,973
Jun 5, 2023 80.60 82.00 80.00 80.60 76.80 871,191
Jun 2, 2023 80.20 81.50 79.00 81.00 77.18 920,969
Jun 1, 2023 81.40 81.40 78.10 78.80 75.08 2,153,475
May 31, 2023 80.00 82.00 79.90 79.90 76.13 2,215,737
May 30, 2023 80.20 82.16 80.20 81.80 77.94 891,765
May 26, 2023 79.20 82.50 78.87 81.40 77.56 2,701,537
May 25, 2023 78.80 79.90 77.40 79.90 76.13 2,023,196
May 24, 2023 80.20 80.20 76.00 78.80 75.08 3,365,899
May 23, 2023 80.00 80.00 77.40 78.20 74.51 1,657,176
May 22, 2023 78.70 79.90 78.00 78.00 74.32 1,137,421
May 19, 2023 79.00 80.00 77.50 79.60 75.85 1,051,994
May 18, 2023 80.00 80.00 77.40 77.90 74.23 1,239,109
May 17, 2023 81.80 81.80 79.10 79.20 75.47 881,651
May 16, 2023 81.30 81.80 79.50 81.00 77.18 861,288
May 15, 2023 81.30 81.30 80.04 81.00 77.18 978,516
May 12, 2023 80.10 81.70 79.20 79.40 75.66 825,961
May 11, 2023 0.40 Dividend
May 11, 2023 80.60 81.50 80.06 81.00 77.18 776,689
May 10, 2023 80.10 81.30 79.28 81.30 77.09 1,278,989
May 9, 2023 81.00 82.00 79.40 79.90 75.76 1,709,528
May 5, 2023 82.00 82.10 80.98 82.00 77.75 769,885
May 4, 2023 81.00 81.90 80.50 80.60 76.42 623,098
May 3, 2023 80.80 82.10 80.80 81.50 77.27 712,533
May 2, 2023 81.60 83.40 80.50 81.00 76.80 896,503
Apr 28, 2023 81.70 83.20 81.00 82.40 78.13 858,783
Apr 27, 2023 80.90 82.30 80.90 81.60 77.37 942,946
Apr 26, 2023 80.20 82.90 80.20 81.70 77.46 950,357

Related Tickers

LMP.L LondonMetric Property Plc
196.55
+0.95%
 
API.L abrdn Property Income Trust Limited
52.80
+0.76%
 
AEWU.L AEW UK REIT Ord
84.60
+1.68%
 
AIRE.L Alternative Income REIT Ord
67.98
+1.93%
 
PCA.L Palace Capital Plc
242.00
+1.68%
 
BLND.L British Land Company PLC
394.41
+1.55%
 
GOOD Gladstone Commercial Corporation
13.32
+0.60%
 
WPC W. P. Carey Inc.
56.11
+0.22%
 
VICI VICI Properties Inc.
28.46
-0.32%